| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GLD140118P00070000 | 70.00 | 0.1800 | -0.01 | 0.1700 | 0.2500 | 314 | 477 |
| GLD140118P00075000 | 75.00 | 0.2600 | +0.00 | 0.1900 | 0.3600 | 0 | 2,960 |
| GLD140118P00080000 | 80.00 | 0.4000 | +0.03 | 0.3500 | 0.4700 | 20 | 4,521 |
| GLD140118P00085000 | 85.00 | 0.5200 | +0.00 | 0.4300 | 0.6300 | 0 | 1,896 |
| GLD140118P00090000 | 90.00 | 0.7300 | +0.00 | 0.6000 | 0.8300 | 0 | 1,176 |
| GLD140118P00095000 | 95.00 | 0.9800 | +0.06 | 0.8600 | 1.030 | 13 | 10,484 |
| GLD140118P00100000 | 100.00 | 1.230 | +0.00 | 1.150 | 1.300 | 0 | 13,534 |
| GLD140118P00105000 | 105.00 | 1.750 | +0.07 | 1.590 | 2.210 | 19 | 3,378 |
| GLD140118P00110000 | 110.00 | 2.200 | +0.12 | 2.150 | 2.770 | 245 | 2,138 |
| GLD140118P00115000 | 115.00 | 3.150 | +0.38 | 2.810 | 3.100 | 102 | 4,714 |
| GLD140118P00120000 | 120.00 | 4.050 | +0.21 | 4.000 | 4.150 | 431 | 4,873 |
| GLD7140118P00120000 | 120.00 | 4.000 | +0.45 | 4.000 | 4.200 | 40 | 18 |
| GLD140118P00125000 | 125.00 | 5.450 | +0.30 | 5.450 | 5.650 | 412 | 6,362 |
| GLD7140118P00125000 | 125.00 | 4.950 | +0.00 | 5.450 | 5.650 | 0 | 194 |
| GLD140118P00130000 | 130.00 | 7.350 | +0.35 | 7.400 | 7.600 | 568 | 30,158 |
| GLD7140118P00130000 | 130.00 | 7.600 | +1.00 | 7.350 | 7.550 | 5 | 48 |
| GLD140118P00135000 | 135.00 | 9.800 | +0.48 | 9.800 | 10.05 | 151 | 19,016 |
| GLD7140118P00135000 | 135.00 | 9.350 | -0.70 | 9.900 | 9.950 | 6 | 262 |
| GLD140118P00136000 | 136.00 | 9.950 | +0.00 | 10.40 | 10.60 | 0 | 1,839 |
| GLD7140118P00136000 | 136.00 | 10.10 | +0.00 | 10.40 | 10.60 | 0 | 18 |
| GLD140118P00137000 | 137.00 | 9.900 | +0.00 | 11.00 | 11.20 | 0 | 4,410 |
| GLD7140118P00137000 | 137.00 | 10.25 | +0.00 | 10.95 | 11.15 | 0 | 147 |
| GLD140118P00138000 | 138.00 | 10.10 | +0.00 | 11.60 | 11.80 | 0 | 1,759 |
| GLD7140118P00138000 | 138.00 | 11.30 | +0.00 | 11.60 | 11.80 | 0 | 165 |
| GLD140118P00139000 | 139.00 | 11.80 | +0.00 | 12.20 | 12.45 | 0 | 1,072 |
| GLD7140118P00139000 | 139.00 | 11.50 | -0.80 | 12.15 | 12.40 | 30 | 31 |
| GLD140118P00140000 | 140.00 | 12.85 | +0.65 | 12.85 | 13.05 | 4 | 16,903 |
| GLD7140118P00140000 | 140.00 | 12.70 | -0.72 | 12.70 | 13.05 | 6 | 55 |
| GLD140118P00141000 | 141.00 | 14.15 | +0.00 | 13.50 | 13.70 | 0 | 2,171 |
| GLD7140118P00141000 | 141.00 | 13.30 | +0.00 | 13.45 | 13.75 | 0 | 80 |
| GLD140118P00142000 | 142.00 | 13.00 | +0.00 | 14.20 | 14.45 | 0 | 1,694 |
| GLD7140118P00142000 | 142.00 | 10.20 | +0.00 | 14.20 | 14.45 | 0 | 10 |
| GLD140118P00143000 | 143.00 | 14.65 | +0.00 | 14.90 | 15.15 | 0 | 697 |
| GLD7140118P00143000 | 143.00 | 9.000 | +0.00 | 14.90 | 15.15 | 0 | 40 |
| GLD140118P00144000 | 144.00 | 14.80 | +0.73 | 15.60 | 15.80 | 6 | 3,156 |
| GLD7140118P00144000 | 144.00 | 12.70 | +3.75 | 15.60 | 15.80 | 23 | 10 |
| GLD140118P00145000 | 145.00 | 15.90 | -0.19 | 16.40 | 16.60 | 45 | 7,876 |
| GLD7140118P00145000 | 145.00 | 9.350 | +0.00 | 16.20 | 16.60 | 0 | 108 |
| GLD140118P00146000 | 146.00 | 15.54 | +0.17 | 17.15 | 17.40 | 1 | 1,977 |
| GLD7140118P00146000 | 146.00 | 9.850 | +0.00 | 17.05 | 17.30 | 0 | 3 |
| GLD140118P00147000 | 147.00 | 18.40 | +0.00 | 17.95 | 18.15 | 0 | 1,084 |
| GLD7140118P00147000 | 147.00 | 16.15 | +0.00 | 17.90 | 18.15 | 0 | 51 |
| GLD140118P00148000 | 148.00 | 18.90 | +0.00 | 18.70 | 18.95 | 0 | 2,487 |
| GLD7140118P00148000 | 148.00 | N/A | +0.00 | 18.70 | 18.95 | 0 | 0 |
| GLD140118P00149000 | 149.00 | 19.90 | +0.00 | 19.55 | 19.75 | 0 | 850 |
| GLD7140118P00149000 | 149.00 | 13.60 | +0.00 | 19.50 | 19.80 | 0 | 236 |
| GLD140118P00150000 | 150.00 | 20.22 | +0.41 | 20.30 | 20.50 | 108 | 8,226 |
| GLD7140118P00150000 | 150.00 | 19.50 | +0.00 | 20.20 | 20.60 | 0 | 16 |
| GLD140118P00151000 | 151.00 | 21.40 | +0.00 | 21.10 | 21.40 | 0 | 899 |
| GLD7140118P00151000 | 151.00 | 12.85 | +0.00 | 21.15 | 21.35 | 0 | 107 |
| GLD140118P00152000 | 152.00 | 22.50 | +0.00 | 22.00 | 22.25 | 0 | 828 |
| GLD7140118P00152000 | 152.00 | 15.80 | +0.00 | 22.00 | 22.25 | 0 | 22 |
| GLD140118P00153000 | 153.00 | 22.40 | +0.00 | 22.70 | 23.15 | 0 | 655 |
| GLD7140118P00153000 | 153.00 | 16.25 | +0.00 | 21.30 | 25.20 | 0 | 24 |
| GLD140118P00154000 | 154.00 | 22.35 | +0.00 | 23.60 | 23.90 | 0 | 892 |
| GLD7140118P00154000 | 154.00 | 17.15 | +0.00 | 22.00 | 26.10 | 0 | 66 |
| GLD140118P00155000 | 155.00 | 22.30 | +0.00 | 24.45 | 24.90 | 0 | 14,498 |
| GLD7140118P00155000 | 155.00 | 16.45 | +0.00 | 22.90 | 26.90 | 0 | 24 |
| GLD140118P00156000 | 156.00 | 24.25 | +0.00 | 25.35 | 25.85 | 0 | 2,665 |
| GLD7140118P00156000 | 156.00 | 18.65 | +0.00 | 23.95 | 27.85 | 0 | 203 |
| GLD140118P00157000 | 157.00 | 24.60 | +0.00 | 26.20 | 26.60 | 0 | 938 |
| GLD7140118P00157000 | 157.00 | 8.900 | +0.00 | 24.85 | 28.70 | 0 | 15 |
| GLD140118P00158000 | 158.00 | 26.90 | +1.70 | 27.10 | 27.50 | 3 | 1,183 |
| GLD7140118P00158000 | 158.00 | 25.35 | +0.00 | 25.75 | 29.65 | 0 | 1 |
| GLD140118P00159000 | 159.00 | 20.03 | +0.00 | 28.00 | 28.45 | 0 | 596 |
| GLD7140118P00159000 | 159.00 | N/A | +0.00 | 26.65 | 30.50 | 0 | 0 |
| GLD140118P00160000 | 160.00 | 28.50 | +0.00 | 28.95 | 29.50 | 0 | 6,491 |
| GLD7140118P00160000 | 160.00 | 28.00 | +0.00 | 27.55 | 31.45 | 0 | 5 |
| GLD140118P00161000 | 161.00 | 28.02 | +0.00 | 29.85 | 30.30 | 0 | 2,572 |
| GLD7140118P00161000 | 161.00 | 27.60 | +0.00 | 28.40 | 32.30 | 0 | 8 |
| GLD140118P00162000 | 162.00 | 28.62 | +0.00 | 30.80 | 31.35 | 0 | 1,945 |
| GLD7140118P00162000 | 162.00 | N/A | +0.00 | 29.00 | 33.30 | 0 | 0 |
| GLD140118P00163000 | 163.00 | 32.05 | +0.00 | 31.70 | 32.20 | 0 | 1,032 |
| GLD7140118P00163000 | 163.00 | N/A | +0.00 | 30.10 | 34.20 | 0 | 0 |
| GLD140118P00164000 | 164.00 | 30.78 | +0.00 | 32.65 | 33.10 | 0 | 3,954 |
| GLD7140118P00164000 | 164.00 | N/A | +0.00 | 30.85 | 35.15 | 0 | 0 |
| GLD140118P00165000 | 165.00 | 31.45 | -0.45 | 33.55 | 34.10 | 5 | 5,874 |
| GLD7140118P00165000 | 165.00 | N/A | +0.00 | 31.80 | 36.05 | 0 | 0 |
| GLD140118P00166000 | 166.00 | 34.90 | +0.00 | 34.45 | 35.10 | 0 | 1,814 |
| GLD7140118P00166000 | 166.00 | N/A | +0.00 | 33.05 | 37.00 | 0 | 0 |
| GLD140118P00167000 | 167.00 | 26.65 | +0.00 | 35.45 | 36.15 | 0 | 1,217 |
| GLD7140118P00167000 | 167.00 | N/A | +0.00 | 33.85 | 38.00 | 0 | 0 |
| GLD140118P00168000 | 168.00 | 31.07 | +0.00 | 36.40 | 36.95 | 0 | 743 |
| GLD7140118P00168000 | 168.00 | N/A | +0.00 | 34.75 | 38.85 | 0 | 0 |
| GLD140118P00169000 | 169.00 | 33.80 | +0.00 | 37.35 | 38.05 | 0 | 1,749 |
| GLD7140118P00169000 | 169.00 | N/A | +0.00 | 35.85 | 39.85 | 0 | 0 |
| GLD140118P00170000 | 170.00 | 38.10 | +0.00 | 38.30 | 39.00 | 0 | 2,762 |
| GLD7140118P00170000 | 170.00 | N/A | +0.00 | 36.65 | 40.85 | 0 | 0 |
| GLD140118P00171000 | 171.00 | 27.39 | +0.00 | 39.25 | 39.95 | 0 | 510 |
| GLD7140118P00171000 | 171.00 | N/A | +0.00 | 37.75 | 41.75 | 0 | 0 |
| GLD140118P00172000 | 172.00 | 40.75 | +0.00 | 40.25 | 40.85 | 0 | 933 |
| GLD7140118P00172000 | 172.00 | N/A | +0.00 | 38.70 | 42.80 | 0 | 0 |
| GLD140118P00173000 | 173.00 | 18.30 | +0.00 | 41.20 | 41.90 | 0 | 282 |
| GLD7140118P00173000 | 173.00 | N/A | +0.00 | 39.55 | 43.75 | 0 | 0 |
| GLD140118P00174000 | 174.00 | 40.39 | +0.00 | 42.15 | 42.75 | 0 | 136 |
| GLD7140118P00174000 | 174.00 | N/A | +0.00 | 40.60 | 44.70 | 0 | 0 |
| GLD140118P00175000 | 175.00 | 32.99 | +0.00 | 43.15 | 43.75 | 0 | 977 |
| GLD7140118P00175000 | 175.00 | N/A | +0.00 | 41.60 | 45.70 | 0 | 0 |
| GLD140118P00176000 | 176.00 | 23.40 | +0.00 | 44.10 | 44.70 | 0 | 194 |
| GLD7140118P00176000 | 176.00 | N/A | +0.00 | 42.50 | 46.65 | 0 | 0 |
| GLD140118P00177000 | 177.00 | 40.00 | +0.00 | 45.05 | 45.70 | 0 | 362 |
| GLD7140118P00177000 | 177.00 | N/A | +0.00 | 43.50 | 47.65 | 0 | 0 |
| GLD140118P00178000 | 178.00 | 26.30 | +0.00 | 46.05 | 46.65 | 0 | 304 |
| GLD7140118P00178000 | 178.00 | N/A | +0.00 | 44.35 | 48.55 | 0 | 0 |
| GLD140118P00179000 | 179.00 | 22.65 | +0.00 | 47.00 | 47.75 | 0 | 174 |
| GLD7140118P00179000 | 179.00 | N/A | +0.00 | 45.25 | 49.60 | 0 | 0 |
| GLD140118P00180000 | 180.00 | 41.85 | +0.00 | 48.00 | 48.70 | 0 | 580 |
| GLD7140118P00180000 | 180.00 | N/A | +0.00 | 46.20 | 50.65 | 0 | 0 |
| GLD140118P00181000 | 181.00 | 23.05 | +0.00 | 49.00 | 49.70 | 0 | 34 |
| GLD7140118P00181000 | 181.00 | N/A | +0.00 | 47.20 | 51.55 | 0 | 0 |
| GLD140118P00182000 | 182.00 | 23.85 | +0.00 | 49.95 | 50.65 | 0 | 139 |
| GLD7140118P00182000 | 182.00 | N/A | +0.00 | 48.15 | 52.60 | 0 | 0 |
| GLD140118P00183000 | 183.00 | 26.10 | +0.00 | 50.95 | 51.65 | 0 | 10 |
| GLD7140118P00183000 | 183.00 | N/A | +0.00 | 49.35 | 53.60 | 0 | 0 |
| GLD140118P00184000 | 184.00 | 26.95 | +0.00 | 51.90 | 52.65 | 0 | 56 |
| GLD7140118P00184000 | 184.00 | N/A | +0.00 | 50.00 | 54.60 | 0 | 0 |
| GLD140118P00185000 | 185.00 | 52.75 | +0.00 | 52.90 | 53.60 | 0 | 107 |
| GLD7140118P00185000 | 185.00 | N/A | +0.00 | 51.00 | 55.55 | 0 | 0 |
| GLD140118P00186000 | 186.00 | 28.15 | +0.00 | 53.90 | 54.60 | 0 | 53 |
| GLD7140118P00186000 | 186.00 | N/A | +0.00 | 52.00 | 56.55 | 0 | 0 |
| GLD140118P00187000 | 187.00 | 30.50 | +0.00 | 54.85 | 55.60 | 0 | 31 |
| GLD7140118P00187000 | 187.00 | N/A | +0.00 | 53.05 | 57.45 | 0 | 0 |
| GLD140118P00188000 | 188.00 | 29.20 | +0.00 | 55.85 | 56.55 | 0 | 24 |
| GLD7140118P00188000 | 188.00 | N/A | +0.00 | 54.00 | 58.40 | 0 | 0 |
| GLD140118P00189000 | 189.00 | 32.00 | +0.00 | 56.85 | 57.55 | 0 | 4 |
| GLD7140118P00189000 | 189.00 | N/A | +0.00 | 55.00 | 59.50 | 0 | 0 |
| GLD140118P00190000 | 190.00 | 53.41 | +0.00 | 57.85 | 58.55 | 0 | 145 |
| GLD7140118P00190000 | 190.00 | N/A | +0.00 | 55.85 | 60.50 | 0 | 0 |
| GLD140118P00191000 | 191.00 | N/A | +0.00 | 58.80 | 59.55 | 0 | 0 |
| GLD7140118P00191000 | 191.00 | N/A | +0.00 | 56.95 | 61.50 | 0 | 0 |
| GLD140118P00192000 | 192.00 | 34.90 | +0.00 | 59.80 | 60.55 | 0 | 67 |
| GLD7140118P00192000 | 192.00 | N/A | +0.00 | 57.90 | 62.50 | 0 | 0 |
| GLD140118P00193000 | 193.00 | 35.20 | +0.00 | 60.80 | 61.50 | 0 | 25 |
| GLD140118P00194000 | 194.00 | 45.35 | +0.00 | 61.80 | 62.55 | 0 | 10 |
| GLD140118P00195000 | 195.00 | 62.12 | +0.00 | 62.80 | 63.50 | 0 | 51 |
| GLD140118P00196000 | 196.00 | 36.95 | +0.00 | 63.75 | 64.50 | 0 | 44 |
| GLD140118P00197000 | 197.00 | 37.65 | +0.00 | 64.75 | 65.50 | 0 | 30 |
| GLD140118P00198000 | 198.00 | 39.30 | +0.00 | 65.75 | 66.50 | 0 | 35 |
| GLD140118P00199000 | 199.00 | 37.05 | +0.00 | 66.75 | 67.45 | 0 | 27 |
| GLD140118P00200000 | 200.00 | 63.50 | +0.00 | 67.75 | 68.45 | 0 | 368 |
| GLD140118P00205000 | 205.00 | 68.50 | +0.00 | 72.70 | 73.45 | 0 | 18 |
| GLD140118P00210000 | 210.00 | 58.43 | +0.00 | 77.70 | 78.45 | 0 | 58 |
| GLD140118P00215000 | 215.00 | 55.70 | +0.00 | 82.70 | 83.40 | 0 | 21 |
| GLD140118P00220000 | 220.00 | 78.10 | +0.00 | 87.70 | 88.40 | 0 | 88 |
| GLD140118P00225000 | 225.00 | 72.13 | +0.00 | 92.70 | 93.40 | 0 | 192 |
| GLD140118P00230000 | 230.00 | 70.65 | +0.00 | 97.70 | 98.40 | 0 | 197 |
| GLD140118P00235000 | 235.00 | 75.20 | +0.00 | 102.70 | 103.45 | 0 | 235 |
| GLD140118P00240000 | 240.00 | 87.50 | +0.00 | 107.70 | 108.40 | 0 | 371 |
| GLD140118P00245000 | 245.00 | 83.15 | +0.00 | 112.70 | 113.40 | 0 | 248 |
| GLD140118P00250000 | 250.00 | 91.50 | +0.00 | 117.70 | 118.40 | 0 | 195 |
| GLD140118P00255000 | 255.00 | 115.60 | +0.00 | 122.70 | 123.45 | 0 | 412 |
| GLD140118P00260000 | 260.00 | 120.60 | +0.00 | 127.70 | 128.40 | 0 | 206 |